| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | CNY | 27.04 | 28.29 | 27.02 | 27.8 | 27.8 | +0.13 (+0.47%) | 8,853,243 |
| 8 Sep 2017 | CNY | 28.5 | 29.65 | 27.51 | 27.67 | 27.67 | +0.58 (+2.14%) | 16,307,422 |
| 7 Sep 2017 | CNY | 27 | 27.21 | 26.68 | 27.09 | 27.09 | +0.12 (+0.44%) | 5,655,281 |
| 6 Sep 2017 | CNY | 27.34 | 27.34 | 26.83 | 26.97 | 26.97 | -0.29 (-1.06%) | 4,553,202 |
| 5 Sep 2017 | CNY | 27.06 | 27.49 | 26.94 | 27.26 | 27.26 | +0.2 (+0.74%) | 5,372,083 |
| 4 Sep 2017 | CNY | 27.3 | 27.35 | 26.8 | 27.06 | 27.06 | -0.55 (-1.99%) | 7,003,637 |
| 1 Sep 2017 | CNY | 27.38 | 27.99 | 27.32 | 27.61 | 27.61 | +0.21 (+0.77%) | 6,604,054 |
| 31 Aug 2017 | CNY | 27.65 | 27.66 | 27.22 | 27.4 | 27.4 | -0.18 (-0.65%) | 5,102,695 |
| 30 Aug 2017 | CNY | 27.98 | 28.01 | 27.47 | 27.58 | 27.58 | -0.34 (-1.22%) | 6,184,180 |
| 29 Aug 2017 | CNY | 28.1 | 28.19 | 27.67 | 27.92 | 27.92 | -0.07 (-0.25%) | 8,056,094 |
| 28 Aug 2017 | CNY | 27.79 | 28.12 | 27.38 | 27.99 | 27.99 | +0.28 (+1.01%) | 8,169,859 |
| 25 Aug 2017 | CNY | 27.65 | 27.94 | 27.17 | 27.71 | 27.71 | -0.14 (-0.50%) | 7,483,778 |
| 24 Aug 2017 | CNY | 27.18 | 28.48 | 27.18 | 27.85 | 27.85 | +0.52 (+1.90%) | 9,965,582 |
| 23 Aug 2017 | CNY | 27.76 | 27.97 | 27.08 | 27.33 | 27.33 | -0.84 (-2.98%) | 9,481,798 |
| 22 Aug 2017 | CNY | 27.01 | 29.8 | 26.98 | 28.17 | 28.17 | +1.04 (+3.83%) | 18,207,057 |
| 21 Aug 2017 | CNY | 26.93 | 27.48 | 26.81 | 27.13 | 27.13 | +0.13 (+0.48%) | 4,524,057 |
| 18 Aug 2017 | CNY | 26.95 | 27.25 | 26.81 | 27 | 27 | -0.24 (-0.88%) | 4,569,283 |
| 17 Aug 2017 | CNY | 26.76 | 27.71 | 26.76 | 27.24 | 27.24 | +0.24 (+0.89%) | 6,643,107 |
| 16 Aug 2017 | CNY | 27.47 | 27.59 | 26.76 | 27 | 27 | -0.43 (-1.57%) | 5,309,969 |
| 15 Aug 2017 | CNY | 27.25 | 27.97 | 27.2 | 27.43 | 27.43 | +0.09 (+0.33%) | 6,411,737 |
| 14 Aug 2017 | CNY | 27 | 27.8 | 26.68 | 27.34 | 27.34 | +0.57 (+2.13%) | 6,263,768 |
| 11 Aug 2017 | CNY | 26.58 | 27.68 | 26.51 | 26.77 | 26.77 | -0.09 (-0.34%) | 6,119,055 |
| 10 Aug 2017 | CNY | 27.45 | 27.79 | 26.65 | 26.86 | 26.86 | -0.92 (-3.31%) | 7,555,502 |
| 9 Aug 2017 | CNY | 26.3 | 28.62 | 26.27 | 27.78 | 27.78 | +1.38 (+5.23%) | 11,987,851 |
| 8 Aug 2017 | CNY | 26.88 | 27.26 | 26.31 | 26.4 | 26.4 | -0.47 (-1.75%) | 4,912,547 |
| 7 Aug 2017 | CNY | 26.5 | 27.15 | 26.34 | 26.87 | 26.87 | +0.23 (+0.86%) | 3,516,867 |
| 4 Aug 2017 | CNY | 27.62 | 27.86 | 26.55 | 26.64 | 26.64 | -0.98 (-3.55%) | 7,572,637 |
| 3 Aug 2017 | CNY | 27.71 | 28.13 | 27.45 | 27.62 | 27.62 | -0.25 (-0.90%) | 5,569,917 |
| 2 Aug 2017 | CNY | 28.36 | 28.68 | 27.6 | 27.87 | 27.87 | -0.87 (-3.03%) | 9,626,403 |
| 1 Aug 2017 | CNY | 27.91 | 28.91 | 27.72 | 28.74 | 28.74 | +0.69 (+2.46%) | 14,556,031 |
